BOM:532896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	21.95	23.00	21.15	22.34	22.34	1.78%	10,043
Apr 20, 2026	21.50	21.95	21.20	21.95	21.95	-1.57%	2,089
Apr 17, 2026	22.49	22.49	21.50	22.30	22.30	3.72%	427
Apr 16, 2026	21.88	21.99	21.41	21.50	21.50	-1.74%	1,310
Apr 15, 2026	21.37	22.20	21.37	21.88	21.88	0.32%	2,057
Apr 13, 2026	20.80	22.21	20.76	21.81	21.81	-2.42%	460
Apr 10, 2026	22.24	22.51	22.24	22.35	22.35	0.49%	6,350
Apr 9, 2026	22.75	22.75	21.85	22.24	22.24	-	808
Apr 8, 2026	22.39	22.39	21.65	22.24	22.24	4.17%	1,492
Apr 7, 2026	21.50	21.95	21.20	21.35	21.35	-1.75%	864
Apr 6, 2026	21.85	21.85	20.97	21.73	21.73	4.07%	1,282
Apr 2, 2026	18.90	21.50	18.90	20.88	20.88	8.81%	1,214
Apr 1, 2026	16.57	19.50	16.57	19.19	19.19	12.88%	8,987
Mar 30, 2026	19.99	19.99	16.33	17.00	17.00	0.47%	29,259
Mar 27, 2026	18.00	18.52	16.50	16.92	16.92	-6.83%	18,783
Mar 25, 2026	16.30	18.84	16.30	18.16	18.16	12.03%	9,290
Mar 24, 2026	16.85	17.10	16.20	16.21	16.21	-2.58%	2,152
Mar 23, 2026	18.06	18.06	16.40	16.64	16.64	-7.86%	7,057
Mar 20, 2026	18.67	18.90	17.99	18.06	18.06	-0.44%	23,705
Mar 19, 2026	19.00	19.00	18.11	18.14	18.14	-3.92%	1,209
Mar 18, 2026	18.81	19.41	18.70	18.88	18.88	0.64%	9,379
Mar 17, 2026	19.00	19.00	18.75	18.76	18.76	1.19%	134,102
Mar 16, 2026	19.12	19.22	18.50	18.54	18.54	-3.19%	12,370
Mar 13, 2026	19.20	19.59	19.12	19.15	19.15	-1.14%	2,836
Mar 12, 2026	19.50	19.98	19.17	19.37	19.37	-0.67%	11,583
Mar 11, 2026	19.60	19.60	19.50	19.50	19.50	4.73%	6,001
Mar 10, 2026	19.47	20.36	18.60	18.62	18.62	-6.10%	14,400
Mar 9, 2026	19.71	21.48	19.01	19.83	19.83	-3.97%	3,097
Mar 6, 2026	22.00	22.00	20.38	20.65	20.65	1.62%	183
Mar 5, 2026	20.31	21.03	20.23	20.32	20.32	-1.31%	3,725
Mar 4, 2026	20.80	21.72	20.46	20.59	20.59	-1.01%	1,275
Mar 2, 2026	21.25	21.97	20.80	20.80	20.80	-4.59%	8,554
Feb 27, 2026	23.49	23.49	21.80	21.80	21.80	0.23%	52,214
Feb 26, 2026	21.45	22.72	21.45	21.75	21.75	-3.76%	3,888
Feb 25, 2026	22.67	22.71	22.13	22.60	22.60	3.10%	4,209
Feb 24, 2026	22.60	23.01	21.87	21.92	21.92	-3.56%	849
Feb 23, 2026	23.60	23.60	22.31	22.73	22.73	-0.31%	293
Feb 20, 2026	23.15	23.42	22.43	22.80	22.80	-2.52%	3,157
Feb 19, 2026	22.50	24.20	22.50	23.39	23.39	0.73%	15,925
Feb 18, 2026	22.60	24.20	22.08	23.22	23.22	0.96%	7,436
Feb 17, 2026	22.43	23.00	22.00	23.00	23.00	-0.04%	1,470
Feb 16, 2026	22.10	23.15	21.50	23.01	23.01	4.07%	2,389
Feb 13, 2026	22.60	22.60	22.10	22.11	22.11	-4.16%	4,534
Feb 12, 2026	22.87	23.25	22.65	23.07	23.07	0.74%	131
Feb 11, 2026	23.06	23.56	22.69	22.90	22.90	2.10%	617
Feb 10, 2026	22.54	23.30	22.25	22.43	22.43	1.77%	7,346
Feb 9, 2026	21.70	22.04	21.50	22.04	22.04	2.46%	2,799
Feb 6, 2026	21.35	22.07	20.71	21.51	21.51	0.14%	2,816
Feb 4, 2026	21.30	21.95	21.06	21.48	21.48	1.51%	3,421
Feb 3, 2026	20.98	22.18	20.98	21.16	21.16	-0.19%	626